最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:05 | 590.00 | 591.00 | 583.00 | 589.00 | 75.9K |
| 09:10 | 590.00 | 592.00 | 584.00 | 588.00 | 17.6K |
| 09:15 | 589.00 | 590.00 | 587.00 | 590.00 | 8.5K |
| 09:20 | 590.00 | 591.00 | 583.00 | 585.00 | 28.9K |
| 09:25 | 585.00 | 585.00 | 582.00 | 583.00 | 10.6K |
| 09:30 | 583.00 | 585.00 | 582.00 | 585.00 | 9.1K |
| 09:35 | 586.00 | 587.00 | 586.00 | 586.00 | 1.8K |
| 09:40 | 585.00 | 585.00 | 582.00 | 584.00 | 5.3K |
| 09:45 | 585.00 | 585.00 | 582.00 | 582.00 | 6.1K |
| 09:50 | 583.00 | 583.00 | 581.00 | 582.00 | 3.0K |
| 09:55 | 582.00 | 582.00 | 581.00 | 581.00 | 2.7K |
| 10:00 | 581.00 | 581.00 | 580.00 | 581.00 | 13.1K |
| 10:05 | 580.00 | 580.00 | 576.00 | 576.00 | 24.3K |
| 10:10 | 576.00 | 577.00 | 576.00 | 577.00 | 4.9K |
| 10:15 | 575.00 | 576.00 | 574.00 | 574.00 | 13.6K |
| 10:20 | 574.00 | 576.00 | 573.00 | 574.00 | 12.9K |
| 10:25 | 574.00 | 577.00 | 574.00 | 575.00 | 6.0K |
| 10:30 | 576.00 | 577.00 | 576.00 | 577.00 | 0.9K |
| 10:35 | 578.00 | 578.00 | 577.00 | 577.00 | 0.7K |
| 10:40 | 577.00 | 578.00 | 577.00 | 578.00 | 0.2K |
| 10:45 | 578.00 | 578.00 | 578.00 | 578.00 | 0.1K |
| 10:50 | 578.00 | 578.00 | 578.00 | 578.00 | 0.1K |
| 10:55 | 577.00 | 578.00 | 577.00 | 577.00 | 2.3K |
| 11:00 | 579.00 | 579.00 | 579.00 | 579.00 | 0.5K |
| 11:05 | 578.00 | 578.00 | 577.00 | 578.00 | 3.8K |
| 11:10 | 576.00 | 578.00 | 576.00 | 578.00 | 2.5K |
| 11:20 | 579.00 | 580.00 | 579.00 | 580.00 | 2.9K |
| 11:25 | 580.00 | 580.00 | 579.00 | 579.00 | 0.2K |
| 11:30 | 579.00 | 579.00 | 579.00 | 579.00 | 0.5K |
| 12:30 | 577.00 | 582.00 | 577.00 | 582.00 | 9.1K |
| 12:35 | 580.00 | 582.00 | 580.00 | 581.00 | 5.1K |
| 12:40 | 582.00 | 582.00 | 579.00 | 579.00 | 2.2K |
| 12:45 | 582.00 | 582.00 | 580.00 | 580.00 | 2.1K |
| 12:50 | 580.00 | 582.00 | 580.00 | 581.00 | 1.7K |
| 12:55 | 580.00 | 580.00 | 580.00 | 580.00 | 0.4K |
| 13:00 | 581.00 | 581.00 | 581.00 | 581.00 | 0.9K |
| 13:05 | 583.00 | 583.00 | 582.00 | 583.00 | 6.1K |
| 13:10 | 583.00 | 583.00 | 582.00 | 582.00 | 0.3K |
| 13:15 | 582.00 | 582.00 | 582.00 | 582.00 | 0.4K |
| 13:20 | 582.00 | 582.00 | 582.00 | 582.00 | 0.3K |
| 13:25 | 582.00 | 582.00 | 582.00 | 582.00 | 0.5K |
| 13:30 | 583.00 | 584.00 | 583.00 | 584.00 | 4.4K |
| 13:35 | 584.00 | 585.00 | 583.00 | 585.00 | 1.7K |
| 13:45 | 586.00 | 587.00 | 586.00 | 586.00 | 2.4K |
| 13:50 | 586.00 | 586.00 | 585.00 | 586.00 | 2.1K |
| 13:55 | 586.00 | 586.00 | 586.00 | 586.00 | 1.2K |
| 14:00 | 586.00 | 587.00 | 586.00 | 586.00 | 1.1K |
| 14:05 | 585.00 | 585.00 | 584.00 | 585.00 | 2.6K |
| 14:10 | 585.00 | 585.00 | 585.00 | 585.00 | 0.1K |
| 14:15 | 585.00 | 586.00 | 584.00 | 586.00 | 0.8K |
| 14:20 | 586.00 | 586.00 | 586.00 | 586.00 | 0.1K |
| 14:25 | 586.00 | 586.00 | 586.00 | 586.00 | 0.4K |
| 14:30 | 585.00 | 587.00 | 585.00 | 587.00 | 4.3K |
| 14:35 | 587.00 | 587.00 | 587.00 | 587.00 | 0.3K |
| 14:40 | 587.00 | 587.00 | 587.00 | 587.00 | 0.9K |
| 14:45 | 586.00 | 587.00 | 586.00 | 587.00 | 0.7K |
| 14:50 | 587.00 | 588.00 | 587.00 | 588.00 | 7.4K |
| 14:55 | 589.00 | 589.00 | 588.00 | 588.00 | 0.7K |
| 15:00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.3K |
| 15:05 | 589.00 | 589.00 | 588.00 | 588.00 | 1.3K |
| 15:10 | 589.00 | 589.00 | 588.00 | 588.00 | 0.2K |
| 15:15 | 588.00 | 589.00 | 588.00 | 588.00 | 0.5K |
| 15:20 | 588.00 | 589.00 | 587.00 | 589.00 | 2.1K |
| 15:30 | 589.00 | 589.00 | 589.00 | 589.00 | 11.0K |